Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2005-11-10 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2024
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2024-12-31 | $26.84 | $28.22 | 17,900 | — | — |
| 2024-12-30 | $26.70 | $28.08 | 15,100 | — | — |
| 2024-12-27 | $26.77 | $28.15 | 27,100 | — | — |
| 2024-12-26 | $27.18 | $28.58 | 28,500 | — | — |
| 2024-12-24 | $26.68 | $28.06 | 9,300 | — | — |
| 2024-12-23 | $26.70 | $28.08 | 160,700 | — | — |
| 2024-12-20 | $26.82 | $28.20 | 167,000 | — | — |
| 2024-12-19 | $27.49 | $28.91 | 26,900 | — | — |
| 2024-12-18 | $27.49 | $28.91 | 38,700 | — | — |
| 2024-12-17 | $28.90 | $30.39 | 28,300 | — | — |
| 2024-12-16 | $29.26 | $30.77 | 22,900 | — | — |
| 2024-12-13 | $28.87 | $30.36 | 14,900 | — | — |
| 2024-12-12 | $28.93 | $30.42 | 16,700 | — | — |
| 2024-12-11 | $29.41 | $30.77 | 23,100 | — | — |
| 2024-12-10 | $29.00 | $30.34 | 18,800 | — | — |
| 2024-12-09 | $29.05 | $30.39 | 19,200 | — | — |
| 2024-12-06 | $28.96 | $30.30 | 11,500 | — | — |
| 2024-12-05 | $28.74 | $30.07 | 25,700 | — | — |
| 2024-12-04 | $28.96 | $30.30 | 24,700 | — | — |
| 2024-12-03 | $28.99 | $30.33 | 36,800 | — | — |
| 2024-12-02 | $28.99 | $30.33 | 28,200 | — | — |
| 2024-11-29 | $28.99 | $30.33 | 26,000 | — | — |
| 2024-11-27 | $29.15 | $30.50 | 21,000 | — | — |
| 2024-11-26 | $29.71 | $31.08 | 38,200 | — | — |
| 2024-11-25 | $29.40 | $30.76 | 43,200 | — | — |
| 2024-11-22 | $28.43 | $29.74 | 12,300 | — | — |
| 2024-11-21 | $27.58 | $28.85 | 20,800 | — | — |
| 2024-11-20 | $27.14 | $28.39 | 14,600 | — | — |
| 2024-11-19 | $27.16 | $28.41 | 20,000 | — | — |
| 2024-11-18 | $26.99 | $28.24 | 20,900 | — | — |
| 2024-11-15 | $27.30 | $28.56 | 16,200 | — | — |
| 2024-11-14 | $27.35 | $28.61 | 12,900 | — | — |
| 2024-11-13 | $27.48 | $28.75 | 27,600 | — | — |
| 2024-11-12 | $27.09 | $28.34 | 21,700 | — | — |
| 2024-11-11 | $27.04 | $28.29 | 29,200 | — | — |
| 2024-11-08 | $26.85 | $28.09 | 23,800 | — | — |
| 2024-11-07 | $26.80 | $28.04 | 28,600 | — | — |
| 2024-11-06 | $27.50 | $28.77 | 115,500 | — | — |
| 2024-11-05 | $25.09 | $26.25 | 22,400 | — | — |
| 2024-11-04 | $24.41 | $25.54 | 21,000 | — | — |
| 2024-11-01 | $24.41 | $25.54 | 17,100 | — | — |
| 2024-10-31 | $24.85 | $26.00 | 28,600 | — | — |
| 2024-10-30 | $24.90 | $26.05 | 28,400 | — | — |
| 2024-10-29 | $24.56 | $25.69 | 36,800 | — | — |
| 2024-10-28 | $24.73 | $25.87 | 19,700 | — | — |
| 2024-10-25 | $24.32 | $25.44 | 20,500 | — | — |
| 2024-10-24 | $24.40 | $25.53 | 26,600 | — | — |
| 2024-10-23 | $24.91 | $26.06 | 23,100 | — | — |
| 2024-10-22 | $24.59 | $25.73 | 24,000 | — | — |
| 2024-10-21 | $24.05 | $25.16 | 32,600 | — | — |
| 2024-10-18 | $24.51 | $25.64 | 16,000 | — | — |
| 2024-10-17 | $24.50 | $25.63 | 20,600 | — | — |
| 2024-10-16 | $24.50 | $25.63 | 18,800 | — | — |
| 2024-10-15 | $24.18 | $25.30 | 17,300 | — | — |
| 2024-10-14 | $23.91 | $25.01 | 4,800 | — | — |
| 2024-10-11 | $24.19 | $25.31 | 9,800 | — | — |
| 2024-10-10 | $23.36 | $24.44 | 8,200 | — | — |
| 2024-10-09 | $23.48 | $24.56 | 11,700 | — | — |
| 2024-10-08 | $23.35 | $24.43 | 10,200 | — | — |
| 2024-10-07 | $23.30 | $24.38 | 10,500 | — | — |
| 2024-10-04 | $23.47 | $24.55 | 8,500 | — | — |
| 2024-10-03 | $23.18 | $24.25 | 14,000 | — | — |
| 2024-10-02 | $23.29 | $24.37 | 16,700 | — | — |
| 2024-10-01 | $23.12 | $24.19 | 16,700 | — | — |
| 2024-09-30 | $23.72 | $24.82 | 7,500 | — | — |
| 2024-09-27 | $23.73 | $24.83 | 6,200 | — | — |
| 2024-09-26 | $23.71 | $24.81 | 19,000 | — | — |
| 2024-09-25 | $23.36 | $24.44 | 14,900 | — | — |
| 2024-09-24 | $23.44 | $24.52 | 20,100 | — | — |
| 2024-09-23 | $23.48 | $24.56 | 22,000 | — | — |
| 2024-09-20 | $23.77 | $24.87 | 85,100 | — | — |
| 2024-09-19 | $24.50 | $25.63 | 26,700 | — | — |
| 2024-09-18 | $23.91 | $24.91 | 31,500 | — | — |
| 2024-09-17 | $23.45 | $24.43 | 13,900 | — | — |
| 2024-09-16 | $23.30 | $24.27 | 10,300 | — | — |
| 2024-09-13 | $23.27 | $24.24 | 17,500 | — | — |
| 2024-09-12 | $22.19 | $23.12 | 34,400 | — | — |
| 2024-09-11 | $22.02 | $22.94 | 14,500 | — | — |
| 2024-09-10 | $22.30 | $23.23 | 14,100 | — | — |
| 2024-09-09 | $21.75 | $22.66 | 12,300 | — | — |
| 2024-09-06 | $21.84 | $22.75 | 24,900 | — | — |
| 2024-09-05 | $22.10 | $23.02 | 13,300 | — | — |
| 2024-09-04 | $22.33 | $23.26 | 7,800 | — | — |
| 2024-09-03 | $22.53 | $23.47 | 12,400 | — | — |
| 2024-08-30 | $23.03 | $23.99 | 7,000 | — | — |
| 2024-08-29 | $23.22 | $24.19 | 14,100 | — | — |
| 2024-08-28 | $23.23 | $24.20 | 23,300 | — | — |
| 2024-08-27 | $22.88 | $23.84 | 8,300 | — | — |
| 2024-08-26 | $23.43 | $24.41 | 40,800 | — | — |
| 2024-08-23 | $23.15 | $24.12 | 17,800 | — | — |
| 2024-08-22 | $21.85 | $22.76 | 13,300 | — | — |
| 2024-08-21 | $22.15 | $23.08 | 13,200 | — | — |
| 2024-08-20 | $21.76 | $22.67 | 11,500 | — | — |
| 2024-08-19 | $22.17 | $23.10 | 7,500 | — | — |
| 2024-08-16 | $21.93 | $22.85 | 59,300 | — | — |
| 2024-08-15 | $22.09 | $23.01 | 12,100 | — | — |
| 2024-08-14 | $21.55 | $22.45 | 14,500 | — | — |
| 2024-08-13 | $21.62 | $22.52 | 6,700 | — | — |
| 2024-08-12 | $21.13 | $22.01 | 12,200 | — | — |
| 2024-08-09 | $21.29 | $22.18 | 13,400 | — | — |
| 2024-08-08 | $21.33 | $22.22 | 18,100 | — | — |
| 2024-08-07 | $20.95 | $21.83 | 16,800 | — | — |
| 2024-08-06 | $21.11 | $21.99 | 22,300 | — | — |
| 2024-08-05 | $21.24 | $22.13 | 21,400 | — | — |
| 2024-08-02 | $22.19 | $23.12 | 20,400 | — | — |
| 2024-08-01 | $23.32 | $24.30 | 43,100 | — | — |
| 2024-07-31 | $24.09 | $25.10 | 36,800 | — | — |
| 2024-07-30 | $24.27 | $25.29 | 12,700 | — | — |
| 2024-07-29 | $23.84 | $24.84 | 25,400 | — | — |
| 2024-07-26 | $24.63 | $25.66 | 18,800 | — | — |
| 2024-07-25 | $24.38 | $25.40 | 29,700 | — | — |
| 2024-07-24 | $23.61 | $24.60 | 22,800 | — | — |
| 2024-07-23 | $23.84 | $24.84 | 65,200 | — | — |
| 2024-07-22 | $23.96 | $24.96 | 36,100 | — | — |
| 2024-07-19 | $23.14 | $24.11 | 14,700 | — | — |
| 2024-07-18 | $23.03 | $23.99 | 16,200 | — | — |
| 2024-07-17 | $23.63 | $24.62 | 38,600 | — | — |
| 2024-07-16 | $23.42 | $24.40 | 24,200 | — | — |
| 2024-07-15 | $21.93 | $22.85 | 28,200 | — | — |
| 2024-07-12 | $21.70 | $22.61 | 13,300 | — | — |
| 2024-07-11 | $21.13 | $22.01 | 27,100 | — | — |
| 2024-07-10 | $20.09 | $20.93 | 12,500 | — | — |
| 2024-07-09 | $19.90 | $20.73 | 33,600 | — | — |
| 2024-07-08 | $19.69 | $20.51 | 13,200 | — | — |
| 2024-07-05 | $19.39 | $20.20 | 35,200 | — | — |
| 2024-07-03 | $20.08 | $20.92 | 6,100 | — | — |
| 2024-07-02 | $20.16 | $21.00 | 12,900 | — | — |
| 2024-07-01 | $20.40 | $21.25 | 23,700 | — | — |
| 2024-06-28 | $20.35 | $21.20 | 135,300 | — | — |
| 2024-06-27 | $19.70 | $20.52 | 11,800 | — | — |
| 2024-06-26 | $19.23 | $20.03 | 24,900 | — | — |
| 2024-06-25 | $18.97 | $19.76 | 13,400 | — | — |
| 2024-06-24 | $18.95 | $19.74 | 30,100 | — | — |
| 2024-06-21 | $19.06 | $19.86 | 38,300 | — | — |
| 2024-06-20 | $19.53 | $20.35 | 26,700 | — | — |
| 2024-06-18 | $19.28 | $20.09 | 20,000 | — | — |
| 2024-06-17 | $19.48 | $20.29 | 26,300 | — | — |
| 2024-06-14 | $19.25 | $20.06 | 14,100 | — | — |
| 2024-06-13 | $19.31 | $20.12 | 9,800 | — | — |
| 2024-06-12 | $19.60 | $20.32 | 17,600 | — | — |
| 2024-06-11 | $19.46 | $20.17 | 15,500 | — | — |
| 2024-06-10 | $19.45 | $20.16 | 13,100 | — | — |
| 2024-06-07 | $19.42 | $20.13 | 56,100 | — | — |
| 2024-06-06 | $19.38 | $20.09 | 36,000 | — | — |
| 2024-06-05 | $19.34 | $20.05 | 18,300 | — | — |
| 2024-06-04 | $19.01 | $19.70 | 12,700 | — | — |
| 2024-06-03 | $19.37 | $20.08 | 10,800 | — | — |
| 2024-05-31 | $20.18 | $20.92 | 20,700 | — | — |
| 2024-05-30 | $20.15 | $20.89 | 12,400 | — | — |
| 2024-05-29 | $19.80 | $20.52 | 19,800 | — | — |
| 2024-05-28 | $20.08 | $20.81 | 18,600 | — | — |
| 2024-05-24 | $20.36 | $21.10 | 12,400 | — | — |
| 2024-05-23 | $19.95 | $20.68 | 20,900 | — | — |
| 2024-05-22 | $20.34 | $21.08 | 14,700 | — | — |
| 2024-05-21 | $20.40 | $21.14 | 8,100 | — | — |
| 2024-05-20 | $20.27 | $21.01 | 13,200 | — | — |
| 2024-05-17 | $20.75 | $21.51 | 14,400 | — | — |
| 2024-05-16 | $20.70 | $21.46 | 30,200 | — | — |
| 2024-05-15 | $20.55 | $21.30 | 14,800 | — | — |
| 2024-05-14 | $20.36 | $21.10 | 12,800 | — | — |
| 2024-05-13 | $20.30 | $21.04 | 14,300 | — | — |
| 2024-05-10 | $20.31 | $21.05 | 10,800 | — | — |
| 2024-05-09 | $20.50 | $21.25 | 15,800 | — | — |
| 2024-05-08 | $20.43 | $21.18 | 17,700 | — | — |
| 2024-05-07 | $20.11 | $20.84 | 20,100 | — | — |
| 2024-05-06 | $20.15 | $20.89 | 17,100 | — | — |
| 2024-05-03 | $20.13 | $20.86 | 14,100 | — | — |
| 2024-05-02 | $19.42 | $20.13 | 47,500 | — | — |
| 2024-05-01 | $19.69 | $20.41 | 52,800 | — | — |
| 2024-04-30 | $19.78 | $20.50 | 22,600 | — | — |
| 2024-04-29 | $20.12 | $20.85 | 21,600 | — | — |
| 2024-04-26 | $20.15 | $20.89 | 28,000 | — | — |
| 2024-04-25 | $20.11 | $20.84 | 29,400 | — | — |
| 2024-04-24 | $20.10 | $20.83 | 50,100 | — | — |
| 2024-04-23 | $20.05 | $20.78 | 48,900 | — | — |
| 2024-04-22 | $19.41 | $20.12 | 38,600 | — | — |
| 2024-04-19 | $20.02 | $20.75 | 23,200 | — | — |
| 2024-04-18 | $19.91 | $20.64 | 32,700 | — | — |
| 2024-04-17 | $19.77 | $20.49 | 24,600 | — | — |
| 2024-04-16 | $20.19 | $20.93 | 20,000 | — | — |
| 2024-04-15 | $19.77 | $20.49 | 25,700 | — | — |
| 2024-04-12 | $19.92 | $20.65 | 17,800 | — | — |
| 2024-04-11 | $19.85 | $20.57 | 21,900 | — | — |
| 2024-04-10 | $19.86 | $20.59 | 27,400 | — | — |
| 2024-04-09 | $20.25 | $20.99 | 22,600 | — | — |
| 2024-04-08 | $20.43 | $21.18 | 11,800 | — | — |
| 2024-04-05 | $20.30 | $21.04 | 12,900 | — | — |
| 2024-04-04 | $20.30 | $21.04 | 25,600 | — | — |
| 2024-04-03 | $20.15 | $20.89 | 23,500 | — | — |
| 2024-04-02 | $19.80 | $20.52 | 25,300 | — | — |
| 2024-04-01 | $20.57 | $21.32 | 10,200 | — | — |
| 2024-03-28 | $20.61 | $21.36 | 13,200 | — | — |
| 2024-03-27 | $20.48 | $21.23 | 15,300 | — | — |
| 2024-03-26 | $20.21 | $20.95 | 26,900 | — | — |
| 2024-03-25 | $19.82 | $20.54 | 17,900 | — | — |
| 2024-03-22 | $19.51 | $20.22 | 36,600 | — | — |
| 2024-03-21 | $20.50 | $21.25 | 27,200 | — | — |
| 2024-03-20 | $20.37 | $21.11 | 69,900 | — | — |
| 2024-03-19 | $19.44 | $20.15 | 69,900 | — | — |
| 2024-03-18 | $19.28 | $19.98 | 20,200 | — | — |
| 2024-03-15 | $19.41 | $20.12 | 77,800 | — | — |
| 2024-03-14 | $19.67 | $20.39 | 18,100 | — | — |
| 2024-03-13 | $19.96 | $20.59 | 37,000 | — | — |
| 2024-03-12 | $19.91 | $20.53 | 15,500 | — | — |
| 2024-03-11 | $20.36 | $21.00 | 14,000 | — | — |
| 2024-03-08 | $20.31 | $20.95 | 33,000 | — | — |
| 2024-03-07 | $20.14 | $20.77 | 15,500 | — | — |
| 2024-03-06 | $20.01 | $20.64 | 28,500 | — | — |
| 2024-03-05 | $19.85 | $20.47 | 11,000 | — | — |
| 2024-03-04 | $19.56 | $20.17 | 21,900 | — | — |
| 2024-03-01 | $19.82 | $20.44 | 8,500 | — | — |
| 2024-02-29 | $20.02 | $20.65 | 17,000 | — | — |
| 2024-02-28 | $19.75 | $20.37 | 13,300 | — | — |
| 2024-02-27 | $20.00 | $20.63 | 10,500 | — | — |
| 2024-02-26 | $19.93 | $20.55 | 13,300 | — | — |
| 2024-02-23 | $19.76 | $20.38 | 32,900 | — | — |
| 2024-02-22 | $19.87 | $20.49 | 20,800 | — | — |
| 2024-02-21 | $20.05 | $20.68 | 21,200 | — | — |
| 2024-02-20 | $19.85 | $20.47 | 57,100 | — | — |
| 2024-02-16 | $20.02 | $20.65 | 16,600 | — | — |
| 2024-02-15 | $20.69 | $21.34 | 20,100 | — | — |
| 2024-02-14 | $19.90 | $20.52 | 16,800 | — | — |
| 2024-02-13 | $19.29 | $19.89 | 33,500 | — | — |
| 2024-02-12 | $20.59 | $21.23 | 27,600 | — | — |
| 2024-02-09 | $20.01 | $20.64 | 18,900 | — | — |
| 2024-02-08 | $19.91 | $20.53 | 25,800 | — | — |
| 2024-02-07 | $20.02 | $20.65 | 30,900 | — | — |
| 2024-02-06 | $20.09 | $20.72 | 30,900 | — | — |
| 2024-02-05 | $19.99 | $20.62 | 29,300 | — | — |
| 2024-02-02 | $20.05 | $20.68 | 23,500 | — | — |
| 2024-02-01 | $20.60 | $21.25 | 19,900 | — | — |
| 2024-01-31 | $20.41 | $21.05 | 13,700 | — | — |
| 2024-01-30 | $21.47 | $22.14 | 7,800 | — | — |
| 2024-01-29 | $21.76 | $22.44 | 12,200 | — | — |
| 2024-01-26 | $21.39 | $22.06 | 5,000 | — | — |
| 2024-01-25 | $21.40 | $22.07 | 14,300 | — | — |
| 2024-01-24 | $21.35 | $22.02 | 13,800 | — | — |
| 2024-01-23 | $21.01 | $21.67 | 22,000 | — | — |
| 2024-01-22 | $22.11 | $22.80 | 10,100 | — | — |
| 2024-01-19 | $21.43 | $22.10 | 15,800 | — | — |
| 2024-01-18 | $21.25 | $21.92 | 6,700 | — | — |
| 2024-01-17 | $21.37 | $22.04 | 8,300 | — | — |
| 2024-01-16 | $21.60 | $22.28 | 22,400 | — | — |
| 2024-01-12 | $21.88 | $22.57 | 12,900 | — | — |
| 2024-01-11 | $21.81 | $22.49 | 16,400 | — | — |
| 2024-01-10 | $22.02 | $22.71 | 25,900 | — | — |
| 2024-01-09 | $22.10 | $22.79 | 12,200 | — | — |
| 2024-01-08 | $22.71 | $23.42 | 27,400 | — | — |
| 2024-01-05 | $22.45 | $23.15 | 40,800 | — | — |
| 2024-01-04 | $23.02 | $23.74 | 15,600 | — | — |
| 2024-01-03 | $22.68 | $23.39 | 28,000 | — | — |
| 2024-01-02 | $23.30 | $24.03 | 20,900 | — | — |